BMV · AHR · stock
American Healthcare REIT, Inc. (AHR) stock price history
Every BMV trading session of American Healthcare REIT, Inc. from Jun 25, 2026 to Sep 25, 2026: 66 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AHR adjusted close, 2026 to 2026
- MX$934.00
- All time high, 2026
- MX$934.00
- 52 week high, MX$896.75 low
- 66
- Daily sessions since 2026
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
AHR key facts
- American Healthcare REIT, Inc. (AHR) closed at MX$934.00 on Sep 25, 2026 on BMV.
- AHR's all time high close is MX$934.00, set on Sep 25, 2026; its all time low close is MX$896.75 on Jun 25, 2026.
- AHR's 52 week range is MX$896.75 to MX$934.00.
- DataCedar holds 66 daily sessions of AHR history from Jun 25, 2026 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
AHR price chart, 2026 to 2026
AHR returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.1% |
| 3 months | +4.2% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 25, 2026 | +4.2% |
AHR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$934.00 on Sep 25, 2026
- All time low close
- MX$896.75 on Jun 25, 2026
- 52 week high
- MX$934.00 on Sep 25, 2026
- 52 week low
- MX$896.75 on Jun 26, 2026
- Best single session
- +4.1% on Sep 25, 2026
- Worst single session
- 0.0% on Jun 26, 2026
- Volatility, 1 year annualised
- 8.0%
- Sessions closing higher, 1 year
- 3%
AHR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jun 25, 2026; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$896.75 | MX$934.00 | MX$896.75 | MX$934.00 | n/a | 43 | 66 |
AHR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$934.00 | +4.1% |
| August 2026 | MX$897.00 | 0.0% |
| July 2026 | MX$897.00 | 0.0% |
| June 2026 | MX$897.00 | n/a |
About the AHR data
Daily bars. 66 sessions from Jun 25, 2026 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 25, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 25, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AHR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
AHR share price history
